Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.04 34.16 33.85 34.12 1,908,307 +0.09(+0.26%)
Jun 29, 2011 33.92 34.09 33.81 34.03 2,084,604 +0.11(+0.32%)
Jun 28, 2011 33.81 33.95 33.70 33.92 1,335,504 +0.15(+0.46%)
Jun 27, 2011 33.66 33.84 33.66 33.77 1,330,904 +0.19(+0.55%)
Jun 24, 2011 33.56 33.83 33.52 33.58 2,242,351 +0.10(+0.31%)
Jun 23, 2011 33.53 33.58 33.22 33.48 3,027,368 -0.30(-0.89%)
Jun 22, 2011 33.86 33.95 33.65 33.78 2,811,977 -0.15(-0.45%)
Jun 21, 2011 34.04 34.13 33.79 33.93 2,363,527 -0.04(-0.11%)
Jun 20, 2011 33.92 33.98 33.87 33.97 1,745,719 +0.15(+0.44%)
Jun 17, 2011 33.84 34.11 33.79 33.82 3,409,103 +0.11(+0.32%)
Jun 16, 2011 33.43 33.77 33.42 33.72 3,744,266 +0.36(+1.08%)
Jun 15, 2011 33.36 33.59 33.20 33.36 3,456,006 -0.10(-0.31%)
Jun 14, 2011 33.62 33.62 33.26 33.46 2,497,107 +0.08(+0.23%)
Jun 13, 2011 33.30 33.53 33.11 33.38 2,373,125 +0.17(+0.50%)
Jun 10, 2011 33.48 33.54 33.18 33.22 3,211,491 -0.31(-0.92%)
Jun 09, 2011 33.69 33.74 33.49 33.52 2,450,840 -0.16(-0.48%)
Jun 08, 2011 33.56 33.72 33.41 33.68 3,358,249 +0.17(+0.50%)
Jun 07, 2011 33.45 33.73 33.41 33.52 3,228,830 +0.10(+0.29%)
Jun 06, 2011 33.44 33.59 33.27 33.42 2,169,295 -0.11(-0.32%)
Jun 03, 2011 33.76 33.71 33.34 33.53 2,097,930 -0.28(-0.82%)
May 24, 2011 34.00 34.05 33.68 33.81 4,002,680 -0.26(-0.75%)
May 23, 2011 33.84 34.41 33.84 34.06 3,223,784 -0.49(-1.41%)
May 20, 2011 34.54 34.74 34.45 34.55 2,459,238 -0.04(-0.13%)
May 19, 2011 34.39 34.61 34.34 34.59 2,183,321 +0.22(+0.65%)
May 18, 2011 34.43 34.43 34.11 34.37 1,915,532 -0.03(-0.07%)
May 17, 2011 34.16 34.42 34.13 34.40 2,735,212 +0.21(+0.60%)
May 16, 2011 34.29 34.56 34.15 34.19 3,027,168 -0.11(-0.32%)
May 13, 2011 34.39 34.45 34.10 34.30 2,837,530 -0.08(-0.22%)
May 12, 2011 34.03 34.42 33.87 34.38 3,369,269 +0.35(+1.02%)
May 11, 2011 33.98 34.05 33.72 34.03 3,895,516 +0.09(+0.26%)
May 10, 2011 33.75 34.12 33.67 33.94 3,302,180 +0.29(+0.87%)
May 09, 2011 33.67 33.70 33.44 33.65 2,482,177 -0.01(-0.02%)
May 06, 2011 33.61 33.80 33.50 33.65 3,053,370 +0.22(+0.66%)
May 05, 2011 33.49 33.55 33.21 33.43 3,230,006 -0.15(-0.45%)
May 04, 2011 33.37 33.67 33.27 33.58 3,269,928 +0.12(+0.36%)
May 03, 2011 33.08 33.56 33.06 33.46 2,936,082 +0.32(+0.96%)
May 02, 2011 33.10 33.17 33.09 33.15 1,614,345 +0.11(+0.35%)
Apr 29, 2011 32.87 33.04 32.83 33.03 1,866,389 +0.10(+0.31%)
Apr 28, 2011 32.69 32.96 32.65 32.93 1,929,951 +0.25(+0.78%)
Apr 27, 2011 32.42 32.77 32.40 32.68 2,190,853 +0.30(+0.94%)
Apr 26, 2011 32.23 32.40 32.17 32.37 1,969,458 +0.25(+0.77%)
Apr 25, 2011 32.16 32.21 32.04 32.13 1,319,735 +0.01(+0.02%)
Apr 21, 2011 32.14 32.20 31.98 32.12 1,244,134 -0.02(-0.06%)
Apr 20, 2011 32.04 32.17 31.88 32.14 1,967,339 +0.35(+1.12%)
Apr 19, 2011 31.86 31.90 31.63 31.78 1,786,829 -0.05(-0.16%)
Apr 18, 2011 31.89 32.06 31.74 31.83 2,406,817 -0.30(-0.95%)
Apr 15, 2011 31.83 32.25 31.78 32.14 2,328,928 +0.39(+1.24%)
Apr 14, 2011 31.63 31.80 31.56 31.75 1,803,339 -0.01(-0.02%)
Apr 13, 2011 31.79 31.94 31.70 31.75 1,784,059 +0.08(+0.26%)
Apr 12, 2011 31.78 31.92 31.61 31.67 2,231,458 -0.16(-0.50%)
Apr 11, 2011 32.21 32.24 31.73 31.83 3,250,287 -0.43(-1.34%)
Apr 08, 2011 32.35 32.37 32.10 32.26 1,329,703 -0.03(-0.08%)
Apr 07, 2011 32.32 32.41 32.01 32.28 1,763,010 -0.18(-0.55%)
Apr 06, 2011 32.35 32.54 32.26 32.46 1,995,015 +0.18(+0.55%)
Apr 05, 2011 32.34 32.42 32.25 32.28 1,138,673 -0.05(-0.16%)
Apr 04, 2011 32.34 32.36 32.17 32.33 1,478,556 -0.02(-0.06%)
Apr 01, 2011 32.31 32.40 32.23 32.35 1,599,295 +0.21(+0.65%)
Mar 31, 2011 32.11 32.25 32.04 32.14 1,809,292 +0.00(+0.00%)
Mar 30, 2011 32.14 32.14 32.14 32.14 2,460,099 +0.06(+0.20%)
Mar 29, 2011 31.74 32.12 31.67 32.08 2,143,445 +0.32(+1.00%)
Mar 28, 2011 31.71 31.91 31.69 31.76 2,200,148 +0.07(+0.22%)
Mar 25, 2011 31.73 31.79 31.63 31.69 1,769,096 +0.06(+0.18%)
Mar 24, 2011 31.60 31.71 31.41 31.64 1,636,549 +0.13(+0.42%)
Mar 23, 2011 31.59 31.60 31.28 31.50 2,053,234 -0.05(-0.16%)
Mar 22, 2011 31.80 31.84 31.55 31.55 2,113,232 -0.23(-0.72%)
Mar 21, 2011 31.74 31.81 31.69 31.78 1,946,516 +0.41(+1.29%)
Mar 18, 2011 31.52 31.66 31.33 31.38 3,959,067 +0.14(+0.45%)
Mar 17, 2011 31.38 31.42 30.96 31.24 3,407,576 +0.13(+0.43%)
Mar 16, 2011 31.52 31.56 30.97 31.11 4,201,721 -0.41(-1.31%)
Mar 15, 2011 31.51 31.73 31.50 31.52 4,316,047 -0.10(-0.30%)
Mar 14, 2011 31.70 31.70 31.42 31.61 3,398,568 -0.25(-0.78%)
Mar 11, 2011 31.78 31.94 31.68 31.86 1,256,374 +0.05(+0.16%)
Mar 10, 2011 32.00 32.07 31.74 31.81 2,004,249 -0.34(-1.04%)
Mar 09, 2011 31.83 32.18 31.83 32.14 2,167,774 +0.24(+0.76%)
Mar 08, 2011 31.57 32.00 31.56 31.90 2,109,314 +0.32(+1.00%)
Mar 07, 2011 31.55 31.85 31.50 31.59 2,452,667 +0.08(+0.26%)
Mar 04, 2011 31.62 31.68 31.26 31.50 1,813,442 -0.13(-0.40%)
Mar 03, 2011 31.55 31.76 31.50 31.63 2,059,435 +0.21(+0.67%)
Mar 02, 2011 31.49 31.55 31.27 31.42 2,132,102 +0.01(+0.02%)
Mar 01, 2011 31.66 31.83 31.42 31.42 2,710,307 -0.26(-0.82%)
Feb 28, 2011 31.45 31.83 31.34 31.68 3,399,416 +0.36(+1.15%)
Feb 25, 2011 31.05 31.36 31.00 31.31 2,335,447 +0.35(+1.15%)
Feb 24, 2011 31.14 31.17 30.85 30.96 2,637,624 -0.23(-0.73%)
Feb 23, 2011 30.98 31.30 30.84 31.19 4,308,623 +0.20(+0.65%)
Feb 22, 2011 30.82 31.05 30.77 30.98 2,505,208 -0.08(-0.27%)
Feb 18, 2011 31.00 31.15 30.87 31.07 2,513,940 +0.08(+0.25%)
Feb 17, 2011 31.10 31.23 30.93 30.99 3,326,847 -0.20(-0.65%)
Feb 16, 2011 31.40 31.41 31.02 31.19 2,735,719 -0.20(-0.63%)
Feb 15, 2011 31.25 31.47 31.21 31.39 1,744,621 +0.12(+0.39%)
Feb 14, 2011 31.43 31.43 31.16 31.27 1,829,926 -0.10(-0.32%)
Feb 11, 2011 31.32 31.50 31.30 31.37 3,140,730 +0.01(+0.02%)
Feb 10, 2011 31.17 31.37 31.13 31.36 2,382,254 +0.09(+0.30%)
Feb 09, 2011 31.08 31.30 30.98 31.27 2,610,961 +0.19(+0.60%)
Feb 08, 2011 31.28 31.28 31.03 31.08 2,975,037 -0.16(-0.50%)
Feb 07, 2011 31.09 31.24 31.05 31.24 7,795,680 +0.19(+0.61%)
Feb 04, 2011 31.25 31.26 30.93 31.05 7,691,693 -0.18(-0.56%)
Feb 03, 2011 31.15 31.25 31.06 31.23 6,965,558 +0.03(+0.10%)
Feb 02, 2011 31.31 31.40 31.13 31.20 2,321,318 -0.18(-0.58%)
Feb 01, 2011 31.40 31.46 31.13 31.38 2,775,828 +0.13(+0.40%)
Jan 31, 2011 31.40 31.60 31.23 31.25 2,272,277 -0.10(-0.32%)
Jan 28, 2011 31.77 31.80 31.31 31.35 2,196,424 -0.34(-1.09%)
Jan 27, 2011 31.68 31.80 31.53 31.70 1,870,650 +0.08(+0.24%)
Jan 26, 2011 31.60 31.73 31.44 31.62 2,111,137 -0.09(-0.30%)
Jan 25, 2011 31.66 31.75 31.52 31.72 2,046,138 +0.06(+0.20%)
Jan 24, 2011 31.18 31.68 31.18 31.65 3,972,166 +0.43(+1.36%)
Jan 21, 2011 31.73 31.73 31.19 31.23 4,133,181 -0.41(-1.31%)
Jan 20, 2011 31.50 31.85 31.46 31.64 2,896,225 +0.11(+0.36%)
Jan 19, 2011 31.39 31.55 31.35 31.53 2,928,691 +0.15(+0.48%)
Jan 18, 2011 31.23 31.38 31.16 31.38 2,012,123 +0.18(+0.56%)
Jan 14, 2011 30.96 31.28 30.93 31.20 2,429,677 -0.08(-0.26%)
Jan 13, 2011 31.06 31.30 31.02 31.28 2,627,910 +0.25(+0.81%)
Jan 12, 2011 30.95 31.18 30.91 31.03 1,840,904 +0.19(+0.63%)
Jan 11, 2011 30.87 30.91 30.75 30.84 2,137,234 +0.01(+0.04%)
Jan 10, 2011 30.86 30.95 30.56 30.83 2,700,649 -0.19(-0.63%)
Jan 07, 2011 30.93 31.02 30.71 31.02 2,212,075 +0.14(+0.45%)
Jan 06, 2011 30.90 30.95 30.66 30.88 2,061,863 -0.03(-0.10%)
Jan 05, 2011 31.11 31.14 30.85 30.91 2,279,400 -0.21(-0.66%)
Jan 04, 2011 31.03 31.25 30.83 31.12 2,479,623 +0.09(+0.30%)
Jan 03, 2011 31.16 31.17 31.00 31.03 1,899,470 -0.01(-0.04%)
Dec 31, 2010 30.92 31.18 30.92 31.04 1,585,011 +0.09(+0.30%)
Dec 30, 2010 30.97 31.11 30.94 30.95 1,152,679 -0.07(-0.22%)
Dec 29, 2010 31.18 31.18 31.01 31.01 1,203,417 -0.13(-0.40%)
Dec 28, 2010 31.08 31.17 30.98 31.14 1,131,269 +0.05(+0.16%)
Dec 27, 2010 30.97 31.19 30.92 31.09 1,074,792 +0.03(+0.10%)
Dec 23, 2010 31.03 31.11 30.95 31.06 987,984 +0.03(+0.08%)
Dec 22, 2010 31.01 31.25 31.00 31.03 1,776,194 +0.04(+0.14%)
Dec 21, 2010 31.05 31.07 30.91 30.99 1,534,250 +0.02(+0.06%)
Dec 20, 2010 31.00 31.03 30.81 30.97 2,083,806 +0.08(+0.24%)
Dec 17, 2010 30.98 31.01 30.77 30.90 4,972,459 -0.13(-0.42%)
Dec 16, 2010 30.76 31.03 30.54 31.03 2,900,729 +0.34(+1.10%)
Dec 15, 2010 31.00 31.03 30.63 30.69 2,792,748 -0.31(-0.99%)
Dec 14, 2010 30.90 31.09 30.89 31.00 2,363,324 +0.20(+0.65%)
Dec 13, 2010 30.73 30.96 30.65 30.80 2,265,598 +0.19(+0.61%)
Dec 10, 2010 30.56 30.68 30.53 30.61 1,779,145 +0.11(+0.35%)
Dec 09, 2010 30.30 30.53 30.20 30.50 2,544,848 +0.27(+0.89%)
Dec 08, 2010 30.39 30.52 30.08 30.23 2,572,438 -0.18(-0.60%)
Dec 07, 2010 30.78 30.78 30.33 30.41 2,889,562 -0.20(-0.65%)
Dec 06, 2010 30.68 30.73 30.59 30.61 1,853,465 -0.08(-0.27%)
Dec 03, 2010 30.56 30.72 30.43 30.69 5,195,018 +0.12(+0.39%)
Dec 02, 2010 30.51 30.61 30.34 30.58 3,319,348 +0.05(+0.16%)
Dec 01, 2010 30.56 30.61 30.34 30.53 2,796,620 +0.24(+0.79%)
Nov 30, 2010 29.88 30.51 29.88 30.29 3,627,323 +0.22(+0.73%)
Nov 29, 2010 30.06 30.18 29.75 30.07 3,159,615 -0.10(-0.33%)
Nov 26, 2010 30.19 30.36 30.06 30.17 1,918,862 -0.09(-0.31%)
Nov 24, 2010 30.34 30.26 30.26 30.26 2,072,758 +0.06(+0.19%)
Nov 23, 2010 30.29 30.34 30.09 30.21 3,344,681 -0.29(-0.94%)
Nov 22, 2010 30.49 30.51 30.23 30.49 2,484,489 +0.04(+0.14%)
Nov 19, 2010 30.61 30.66 30.31 30.45 1,873,654 -0.14(-0.45%)
Nov 18, 2010 30.63 30.66 30.41 30.59 1,850,930 +0.17(+0.56%)
Nov 17, 2010 30.41 30.53 30.31 30.42 2,099,851 -0.05(-0.16%)
Nov 16, 2010 30.73 30.75 30.31 30.47 3,461,334 -0.34(-1.12%)
Nov 15, 2010 30.84 31.05 30.75 30.81 2,816,025 +0.04(+0.13%)
Nov 12, 2010 30.88 30.89 30.64 30.77 3,564,377 -0.21(-0.68%)
Nov 11, 2010 30.74 30.98 30.72 30.98 3,229,030 -0.01(-0.02%)
Nov 10, 2010 31.29 31.29 30.88 30.99 3,336,203 -0.32(-1.03%)
Nov 09, 2010 31.34 31.57 31.25 31.31 3,360,639 -0.04(-0.14%)
Nov 08, 2010 31.51 31.54 31.14 31.35 3,875,721 -0.20(-0.63%)
Nov 05, 2010 31.50 31.57 31.31 31.55 4,072,380 +0.07(+0.24%)
Nov 04, 2010 31.46 31.55 31.31 31.48 5,090,425 +0.24(+0.77%)
Nov 03, 2010 31.40 31.47 31.06 31.24 3,242,843 -0.15(-0.47%)
Nov 02, 2010 30.88 31.47 30.88 31.39 3,074,427 +0.66(+2.15%)
Nov 01, 2010 30.86 31.02 30.58 30.72 2,615,353 -0.04(-0.12%)
Oct 29, 2010 30.87 30.87 30.61 30.76 2,687,152 -0.08(-0.26%)
Oct 28, 2010 30.87 30.91 30.71 30.84 3,960,834 +0.07(+0.22%)
Oct 27, 2010 30.44 30.79 30.40 30.77 3,886,563 +0.33(+1.10%)
Oct 25, 2010 30.47 30.56 30.25 30.44 2,857,544 +0.05(+0.16%)
Oct 22, 2010 30.31 30.40 30.14 30.39 2,438,011 +0.15(+0.49%)
Oct 21, 2010 30.54 30.54 30.09 30.24 2,446,204 -0.14(-0.47%)
Oct 20, 2010 30.25 30.53 30.25 30.38 2,380,526 +0.17(+0.55%)
Oct 19, 2010 30.13 30.49 30.11 30.22 3,200,563 -0.15(-0.51%)
Oct 18, 2010 30.06 30.44 30.04 30.37 6,342,721 +0.30(+1.01%)
Oct 15, 2010 30.00 30.10 29.94 30.07 3,048,150 +0.09(+0.31%)
Oct 14, 2010 29.91 30.02 29.86 29.98 3,093,509 +0.15(+0.52%)
Oct 13, 2010 29.88 29.90 29.78 29.82 2,454,921 -0.01(-0.04%)
Oct 12, 2010 29.84 29.90 29.70 29.83 2,135,698 -0.01(-0.02%)
Oct 11, 2010 29.85 29.95 29.78 29.84 1,593,483 -0.02(-0.08%)
Oct 08, 2010 29.86 29.89 29.71 29.86 2,402,524 +0.06(+0.21%)
Oct 07, 2010 29.88 29.93 29.66 29.80 2,812,775 -0.01(-0.04%)
Oct 06, 2010 29.93 29.97 29.72 29.81 3,395,520 -0.14(-0.45%)
Oct 05, 2010 29.94 29.99 29.81 29.95 2,093 +0.21(+0.71%)
Oct 04, 2010 29.78 29.98 29.64 29.74 2,963,442 -0.16(-0.54%)
Oct 01, 2010 29.90 29.97 29.67 29.90 3,303,469 +0.07(+0.23%)
Sep 30, 2010 29.83 30.07 29.76 29.83 11,763 -0.13(-0.44%)
Sep 29, 2010 30.01 30.04 29.88 29.96 3,839,933 -0.04(-0.14%)
Sep 28, 2010 29.79 30.07 29.64 30.01 792 -0.15(-0.51%)
Sep 27, 2010 30.12 30.27 30.02 30.16 1,777,044 -0.02(-0.08%)
Sep 24, 2010 29.91 30.25 29.91 30.19 2,247,687 +0.43(+1.46%)
Sep 23, 2010 29.75 30.07 29.70 29.75 2,553,146 -0.27(-0.89%)
Sep 22, 2010 30.02 30.28 29.99 30.02 2,231,533 +0.04(+0.14%)
Sep 21, 2010 30.09 30.13 29.86 29.98 3,918,168 -0.15(-0.49%)
Sep 20, 2010 29.67 30.15 29.67 30.12 3,691,889 +0.48(+1.61%)
Sep 17, 2010 29.65 29.90 29.50 29.65 4,560,983 +0.04(+0.15%)
Sep 15, 2010 29.78 29.85 29.51 29.60 2,711,453 -0.15(-0.52%)
Sep 14, 2010 29.55 29.87 29.40 29.76 2,531,731 +0.20(+0.69%)
Sep 13, 2010 29.59 29.59 29.40 29.55 2,702,278 +0.05(+0.17%)
Sep 10, 2010 29.60 29.65 29.35 29.50 3,200,897 -0.16(-0.54%)
Sep 09, 2010 29.76 29.82 29.61 29.67 161 +0.11(+0.36%)
Sep 08, 2010 29.98 29.99 29.53 29.56 2,264 -0.36(-1.20%)
Sep 07, 2010 29.86 30.14 29.85 29.92 1,991 -0.05(-0.17%)
Sep 03, 2010 29.85 29.98 29.70 29.97 3,492,465 +0.12(+0.39%)
Sep 02, 2010 29.87 29.87 29.60 29.85 992 +0.01(+0.02%)
Sep 01, 2010 29.65 29.88 29.44 29.85 3,630,355 +0.47(+1.60%)
Aug 31, 2010 29.32 29.50 28.98 29.37 45,095 +0.09(+0.30%)
Aug 30, 2010 29.51 29.61 29.21 29.29 1,784,580 -0.33(-1.13%)
Aug 27, 2010 29.62 29.63 29.14 29.62 2,947,743 +0.45(+1.55%)
Aug 26, 2010 29.44 29.47 29.09 29.17 2,603,316 -0.18(-0.61%)
Aug 25, 2010 29.08 29.46 29.08 29.35 45,425 +0.08(+0.27%)
Aug 24, 2010 28.94 29.47 28.86 29.27 769 +0.20(+0.70%)
Aug 23, 2010 28.94 29.26 28.90 29.07 3,943,058 +0.17(+0.60%)
Aug 20, 2010 28.61 28.94 28.53 28.89 3,378,744 +0.12(+0.43%)
Aug 19, 2010 29.00 29.00 28.60 28.77 607 -0.28(-0.98%)
Aug 18, 2010 29.34 29.34 28.87 29.05 1,923 -0.26(-0.89%)
Aug 17, 2010 29.12 29.47 29.02 29.31 1,016 +0.33(+1.13%)
Aug 16, 2010 28.86 29.10 28.60 28.99 4,895,260 -0.06(-0.22%)
Aug 13, 2010 29.05 29.32 29.01 29.05 6,261,300 -0.24(-0.83%)
Aug 12, 2010 29.06 29.39 28.87 29.29 5,389,352 +0.19(+0.65%)
Aug 11, 2010 29.20 29.47 29.08 29.11 4,193,440 -0.44(-1.49%)
Aug 10, 2010 29.23 29.65 29.11 29.55 327 +0.24(+0.81%)
Aug 09, 2010 29.07 29.46 29.07 29.31 4,076,240 +0.24(+0.84%)
Aug 06, 2010 29.06 29.07 28.65 29.06 3,935,393 +0.22(+0.76%)
Aug 05, 2010 28.62 28.86 28.51 28.84 2,264,826 +0.16(+0.58%)
Aug 04, 2010 28.73 28.74 28.48 28.68 1,527 +0.01(+0.02%)
Aug 03, 2010 28.74 28.85 28.55 28.67 3,256,619 -0.13(-0.45%)
Aug 02, 2010 28.35 28.81 28.35 28.80 3,432,341 +0.62(+2.21%)
Jul 30, 2010 28.18 28.34 28.04 28.18 3,343,738 -0.27(-0.97%)
Jul 29, 2010 28.81 28.87 28.27 28.45 1,777 -0.28(-0.98%)
Jul 28, 2010 28.73 28.78 28.59 28.73 368 -0.08(-0.28%)
Jul 27, 2010 28.81 28.83 28.45 28.81 492 +0.29(+1.03%)
Jul 26, 2010 28.34 28.52 28.23 28.52 2,151,330 +0.23(+0.82%)
Jul 23, 2010 27.97 28.29 27.86 28.29 2,634,873 +0.17(+0.61%)
Jul 22, 2010 27.79 28.23 27.76 28.12 2,889,258 +0.46(+1.66%)
Jul 21, 2010 27.97 27.97 27.50 27.66 3,068,198 -0.34(-1.22%)
Jul 20, 2010 28.00 28.01 27.48 28.00 2,791,661 +0.10(+0.35%)
Jul 19, 2010 27.64 28.01 27.56 27.90 2,464,217 +0.37(+1.35%)
Jul 16, 2010 27.53 27.92 27.47 27.53 3,032,968 -0.42(-1.49%)
Jul 15, 2010 27.77 28.01 27.65 27.94 2,490,830 +0.10(+0.37%)
Jul 14, 2010 27.75 27.84 27.58 27.84 1,829,704 +0.03(+0.11%)
Jul 13, 2010 27.92 27.93 27.62 27.81 1,666 +0.07(+0.26%)
Jul 12, 2010 27.61 27.80 27.46 27.74 1,768,095 +0.08(+0.29%)
Jul 09, 2010 27.66 27.71 27.43 27.66 2,006,615 -0.03(-0.11%)
Jul 08, 2010 27.40 27.69 27.32 27.69 3,666,541 +0.35(+1.27%)
Jul 07, 2010 26.66 27.35 26.58 27.34 982 +0.69(+2.59%)
Jul 06, 2010 26.51 26.76 26.39 26.65 1,152 +0.26(+1.00%)
Jul 02, 2010 26.39 26.53 26.21 26.39 3,111,714 +0.18(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.